日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジェイック(7073)の株価時系列情報

ジェイック(7073)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 3,430 3,435 3,430 3,430 52,100
2023/12/28 4,130 4,130 4,130 4,130 6,400
2023/12/27 4,400 5,130 3,920 5,130 571,500
2023/12/26 4,425 4,425 4,425 4,425 15,600
2023/12/25 3,725 3,725 3,700 3,725 21,000
2023/12/22 2,770 3,025 2,549 3,025 233,000
2023/12/21 2,171 2,522 2,050 2,522 137,100
2023/12/20 1,662 2,022 1,629 2,022 18,800
2023/12/19 1,628 1,678 1,622 1,622 1,000
2023/12/18 1,633 1,680 1,610 1,680 2,600
2023/12/15 1,845 1,850 1,753 1,753 4,600
2023/12/14 1,880 1,880 1,860 1,860 1,200
2023/12/13 1,958 1,959 1,920 1,920 1,300
2023/12/12 1,950 1,998 1,950 1,959 2,100
2023/12/11 1,940 1,940 1,940 1,940 100
2023/12/08 1,960 1,960 1,960 1,960 300
2023/12/07 1,937 1,937 1,937 1,937 200
2023/12/06 1,937 1,938 1,937 1,937 1,300
2023/12/05 1,940 1,940 1,937 1,937 500
2023/12/04 1,941 1,941 1,941 1,941 100
2023/12/01 1,945 1,947 1,945 1,945 700
2023/11/30 1,978 1,978 1,978 1,978 200
2023/11/29 1,980 2,000 1,980 2,000 700
2023/11/28 1,991 1,991 1,991 1,991 300
2023/11/27 1,992 1,992 1,991 1,991 300
2023/11/24 1,992 1,992 1,992 1,992 100
2023/11/22 1,980 2,000 1,980 2,000 600
2023/11/21 1,975 1,975 1,975 1,975 300
2023/11/17 1,980 1,980 1,975 1,975 1,100
2023/11/16 2,021 2,021 2,021 2,021 400
2023/11/15 2,040 2,040 2,040 2,040 100
2023/11/14 2,060 2,060 2,060 2,060 100
2023/11/13 2,070 2,070 2,057 2,069 1,400
2023/11/10 2,077 2,077 2,077 2,077 200
2023/11/08 2,104 2,104 2,104 2,104 100
2023/11/07 2,154 2,154 2,154 2,154 200
2023/11/06 2,190 2,190 2,190 2,190 100
2023/11/02 2,080 2,090 2,060 2,090 500
2023/11/01 2,105 2,105 2,102 2,102 600
2023/10/31 2,115 2,115 2,115 2,115 100
2023/10/30 2,200 2,200 2,176 2,176 300
2023/10/27 2,105 2,200 2,105 2,200 300
2023/10/26 2,106 2,106 2,106 2,106 800
2023/10/25 2,105 2,105 2,105 2,105 100
2023/10/24 2,100 2,102 2,100 2,102 500
2023/10/23 2,102 2,102 2,100 2,100 400
2023/10/19 2,100 2,100 2,100 2,100 100
2023/10/18 2,100 2,100 2,100 2,100 200
2023/10/17 2,096 2,096 2,096 2,096 100
2023/10/16 2,095 2,095 2,095 2,095 100
2023/10/13 2,130 2,154 2,105 2,105 1,000
2023/10/11 2,113 2,113 2,110 2,113 700
2023/10/05 2,189 2,189 2,111 2,111 1,300
2023/10/04 2,130 2,139 2,130 2,139 200
2023/10/03 2,108 2,130 2,108 2,130 700
2023/10/02 2,117 2,158 2,117 2,158 300
2023/09/29 2,146 2,146 2,146 2,146 100
2023/09/28 2,088 2,149 2,088 2,149 700
2023/09/27 2,110 2,128 2,090 2,090 400
2023/09/26 2,110 2,110 2,110 2,110 300
2023/09/25 2,113 2,113 2,113 2,113 100
2023/09/22 2,185 2,185 2,120 2,120 500
2023/09/21 2,151 2,151 2,140 2,140 900
2023/09/20 2,152 2,193 2,151 2,180 500
2023/09/19 2,201 2,201 2,152 2,152 500
2023/09/15 2,165 2,200 2,100 2,151 6,800
2023/09/14 2,360 2,365 2,355 2,365 500
2023/09/13 2,347 2,351 2,343 2,351 300
2023/09/12 2,358 2,368 2,354 2,354 300
2023/09/11 2,332 2,367 2,332 2,367 1,100
2023/09/08 2,331 2,381 2,331 2,332 800
2023/09/05 2,379 2,379 2,379 2,379 100
2023/09/01 2,393 2,434 2,330 2,434 800
2023/08/31 2,350 2,400 2,330 2,393 500
2023/08/30 2,437 2,437 2,400 2,400 300
2023/08/29 2,410 2,450 2,410 2,435 1,200
2023/08/28 2,412 2,412 2,407 2,412 1,200
2023/08/25 2,412 2,412 2,412 2,412 900
2023/08/24 2,402 2,415 2,402 2,412 300
2023/08/23 2,400 2,400 2,400 2,400 100
2023/08/22 2,450 2,450 2,450 2,450 100
2023/08/21 2,477 2,477 2,401 2,401 900
2023/08/18 2,350 2,362 2,350 2,350 700
2023/08/17 2,400 2,400 2,400 2,400 1,300
2023/08/16 2,429 2,429 2,407 2,407 400
2023/08/15 2,393 2,400 2,390 2,390 900
2023/08/14 2,392 2,405 2,392 2,400 1,300
2023/08/07 2,454 2,454 2,454 2,454 100
2023/08/03 2,409 2,409 2,409 2,409 100
2023/08/02 2,456 2,456 2,456 2,456 500
2023/07/31 2,406 2,406 2,406 2,406 100
2023/07/28 2,398 2,398 2,398 2,398 100
2023/07/27 2,351 2,384 2,351 2,384 200
2023/07/26 2,474 2,474 2,378 2,401 500
2023/07/25 2,349 2,428 2,349 2,428 1,500
2023/07/24 2,377 2,377 2,371 2,371 200
2023/07/21 2,351 2,383 2,350 2,350 900
2023/07/20 2,390 2,479 2,360 2,384 2,500
2023/07/19 2,391 2,391 2,373 2,390 1,700
2023/07/18 2,435 2,463 2,391 2,391 800
2023/07/14 2,435 2,437 2,435 2,435 700
2023/07/13 2,495 2,495 2,419 2,431 1,500
2023/07/12 2,490 2,500 2,478 2,490 1,000
2023/07/11 2,500 2,510 2,500 2,504 1,200
2023/07/10 2,511 2,511 2,510 2,510 300
2023/07/07 2,510 2,546 2,510 2,540 800
2023/07/06 2,530 2,553 2,510 2,511 1,300
2023/07/05 2,579 2,579 2,530 2,530 1,700
2023/07/04 2,577 2,577 2,577 2,577 100
2023/07/03 2,635 2,635 2,577 2,580 1,000
2023/06/30 2,590 2,590 2,571 2,585 900
2023/06/29 2,600 2,600 2,585 2,597 700
2023/06/28 2,600 2,600 2,585 2,585 1,100
2023/06/27 2,593 2,600 2,550 2,600 1,300
2023/06/26 2,649 2,649 2,550 2,550 1,200
2023/06/23 2,602 2,620 2,530 2,620 4,400
2023/06/22 2,653 2,655 2,616 2,616 2,800
2023/06/21 2,540 2,650 2,540 2,650 6,500
2023/06/20 2,558 2,558 2,526 2,543 1,100
2023/06/19 2,554 2,554 2,520 2,531 3,500
2023/06/16 2,549 2,549 2,510 2,510 7,100
2023/06/15 2,541 2,579 2,491 2,499 39,000
2023/06/14 3,000 3,125 2,940 2,991 10,800
2023/06/13 3,020 3,020 2,909 2,939 2,200
2023/06/12 2,889 2,970 2,889 2,970 1,300
2023/06/09 2,877 2,900 2,877 2,900 400
2023/06/08 2,900 2,903 2,878 2,878 400
2023/06/07 2,935 2,935 2,935 2,935 1,200
2023/06/06 2,876 2,925 2,876 2,925 400
2023/06/05 2,850 2,898 2,850 2,898 700
2023/06/02 2,900 2,945 2,900 2,901 500
2023/06/01 2,837 2,900 2,831 2,900 900
2023/05/31 2,937 2,937 2,937 2,937 100
2023/05/30 2,937 2,937 2,937 2,937 500
2023/05/29 2,925 2,944 2,900 2,937 1,800
2023/05/26 2,927 2,927 2,908 2,908 900
2023/05/25 2,880 2,910 2,880 2,880 1,600
2023/05/24 2,836 2,880 2,827 2,880 1,000
2023/05/23 2,910 2,910 2,839 2,841 1,600
2023/05/22 2,881 2,906 2,860 2,860 2,200
2023/05/19 2,881 2,908 2,870 2,881 1,800
2023/05/18 2,903 2,923 2,864 2,909 2,000
2023/05/17 2,822 2,924 2,810 2,924 2,700
2023/05/16 2,790 2,835 2,752 2,802 1,300
2023/05/15 2,728 2,790 2,728 2,790 1,200
2023/05/12 2,740 2,778 2,690 2,778 2,000
2023/05/11 2,740 2,740 2,740 2,740 700
2023/05/10 2,740 2,740 2,740 2,740 1,100
2023/05/09 2,790 2,790 2,740 2,740 300
2023/05/08 2,721 2,740 2,721 2,740 400
2023/05/02 2,800 2,800 2,750 2,750 600
2023/05/01 2,800 2,800 2,800 2,800 100
2023/04/28 2,750 2,750 2,750 2,750 200
2023/04/26 2,760 2,760 2,700 2,700 600
2023/04/25 2,744 2,777 2,744 2,770 700
2023/04/24 2,849 2,849 2,743 2,793 700
2023/04/21 2,846 2,890 2,840 2,849 2,400
2023/04/20 2,851 2,851 2,850 2,850 500
2023/04/19 2,851 2,862 2,845 2,862 1,500
2023/04/18 2,816 2,870 2,815 2,851 1,800
2023/04/17 2,815 2,865 2,815 2,865 1,000
2023/04/14 2,841 2,841 2,812 2,815 500
2023/04/13 2,821 2,841 2,821 2,841 300
2023/04/12 2,840 2,841 2,821 2,821 700
2023/04/11 2,850 2,870 2,850 2,870 900
2023/04/10 2,832 2,882 2,832 2,840 900
2023/04/07 2,882 2,882 2,832 2,832 600
2023/04/06 2,817 2,900 2,817 2,832 1,200
2023/04/05 2,917 2,917 2,758 2,824 2,400
2023/04/04 2,903 2,921 2,887 2,917 2,300
2023/04/03 2,886 2,893 2,838 2,881 1,900
2023/03/31 2,871 2,889 2,848 2,886 1,500
2023/03/30 2,882 2,882 2,821 2,821 1,400
2023/03/29 2,819 2,820 2,780 2,780 800
2023/03/28 2,924 2,924 2,780 2,850 1,000
2023/03/27 2,715 2,824 2,685 2,824 1,100
2023/03/24 2,650 2,665 2,650 2,665 300
2023/03/23 2,638 2,650 2,638 2,650 600
2023/03/22 2,597 2,629 2,584 2,588 1,100
2023/03/20 2,700 2,700 2,580 2,597 8,300
2023/03/17 2,830 2,839 2,700 2,722 5,200
2023/03/16 2,967 2,977 2,828 2,830 20,900
2023/03/15 2,585 2,747 2,585 2,727 3,500
2023/03/14 2,638 2,638 2,582 2,585 2,700
2023/03/13 2,641 2,641 2,560 2,638 800
2023/03/10 2,696 2,696 2,696 2,696 100
2023/03/09 2,682 2,682 2,646 2,646 2,500
2023/03/08 2,740 2,740 2,681 2,702 700
2023/03/07 2,725 2,725 2,720 2,720 400
2023/03/06 2,750 2,750 2,750 2,750 200
2023/03/03 2,761 2,787 2,761 2,787 200
2023/03/02 2,825 2,825 2,731 2,731 500
2023/03/01 2,770 2,777 2,761 2,775 700
2023/02/28 2,792 2,838 2,761 2,761 1,600
2023/02/27 2,792 2,792 2,792 2,792 900
2023/02/24 2,742 2,792 2,742 2,792 1,500
2023/02/22 2,772 2,780 2,730 2,780 500
2023/02/21 2,635 2,783 2,635 2,772 1,200
2023/02/20 2,565 2,650 2,565 2,591 600
2023/02/17 2,530 2,564 2,530 2,560 500
2023/02/16 2,551 2,597 2,547 2,560 600
2023/02/15 2,550 2,550 2,530 2,540 800
2023/02/14 2,510 2,600 2,510 2,600 400
2023/02/10 2,500 2,522 2,500 2,510 700
2023/02/09 2,461 2,500 2,461 2,500 700
2023/02/08 2,485 2,485 2,485 2,485 100
2023/02/07 2,535 2,535 2,535 2,535 100
2023/02/06 2,535 2,535 2,535 2,535 200
2023/02/03 2,482 2,532 2,482 2,485 500
2023/02/01 2,462 2,509 2,462 2,501 500
2023/01/31 2,461 2,463 2,461 2,463 200
2023/01/30 2,437 2,537 2,437 2,471 600
2023/01/27 2,555 2,555 2,506 2,506 600
2023/01/26 2,502 2,552 2,502 2,505 700
2023/01/25 2,609 2,609 2,482 2,493 4,800
2023/01/24 2,509 2,509 2,509 2,509 100
2023/01/23 2,465 2,509 2,459 2,459 500
2023/01/20 2,474 2,474 2,451 2,455 700
2023/01/19 2,480 2,480 2,475 2,475 300
2023/01/18 2,480 2,530 2,480 2,530 200
2023/01/12 2,453 2,453 2,453 2,453 400
2023/01/11 2,465 2,512 2,465 2,501 400
2023/01/10 2,473 2,582 2,473 2,582 300
2023/01/06 2,391 2,458 2,391 2,458 300
2023/01/05 2,388 2,441 2,388 2,424 700
2023/01/04 2,433 2,472 2,350 2,388 3,600

このページの先頭へ